Nu Ltd. (NU) Historical Stock Price Data | Complete Trading History - Stocknear

Nu Ltd.

NYSE: NU · Real-Time Price · USD
15.77
-0.01 (-0.06%)
At close: Sep 26, 2025, 3:59 PM
15.85
0.54%
After-hours: Sep 26, 2025, 07:56 PM EDT

NU Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 15.93 16.00 15.55 15.78 15.78 0.00% 50,515,360
Sep 25, 2025 15.93 16.10 15.73 15.78 15.78 -1.44% 52,139,133
Sep 24, 2025 16.18 16.37 15.91 16.01 16.01 -0.87% 36,638,600
Sep 23, 2025 16.30 16.43 16.03 16.15 16.15 -0.92% 41,466,300
Sep 22, 2025 16.11 16.30 15.98 16.30 16.30 0.80% 42,470,413
Sep 19, 2025 16.07 16.35 16.02 16.17 16.17 1.13% 55,866,638
Sep 18, 2025 16.01 16.13 15.89 15.99 15.99 0.19% 39,201,800
Sep 17, 2025 15.95 16.05 15.83 15.96 15.96 0.44% 50,224,901
Sep 16, 2025 15.94 16.07 15.66 15.89 15.89 -0.13% 37,822,318
Sep 15, 2025 15.75 16.01 15.71 15.91 15.91 1.40% 40,993,335
Sep 12, 2025 15.68 15.77 15.54 15.69 15.69 0.45% 31,793,612
Sep 11, 2025 15.53 15.82 15.48 15.62 15.62 0.71% 43,807,416
Sep 10, 2025 15.55 15.71 15.30 15.51 15.51 0.32% 37,644,300
Sep 9, 2025 15.23 15.51 15.01 15.46 15.46 1.58% 40,629,928
Sep 8, 2025 14.78 15.35 14.71 15.22 15.22 3.26% 61,821,423
Sep 5, 2025 15.01 15.18 14.52 14.74 14.74 -0.87% 49,821,231
Sep 4, 2025 14.84 15.00 14.48 14.87 14.87 -0.20% 45,649,700
Sep 3, 2025 14.87 15.04 14.73 14.90 14.90 0.27% 37,627,700
Sep 2, 2025 14.58 14.87 14.34 14.86 14.86 0.41% 50,584,503
Aug 29, 2025 14.61 14.82 14.59 14.80 14.80 0.20% 37,376,810